NVIDIA (gStocks) Historical Data

NVDAG Page 14
Download
Date Close Price change Market cap Trading volume
Jul 28, 2 PM $196.45
+1.36%
$-- $780,064
Jul 28, 1 PM $193.81
-0.89%
$-- $777,412
Jul 28, 12 PM $195.68
+0.06%
$-- $747,199
Jul 28, 11 AM $195.57
+0.52%
$-- $754,356
Jul 28, 10 AM $194.55
-0.01%
$-- $767,849
Jul 28, 9 AM $194.57
-0.06%
$-- $757,842
Jul 28, 8 AM $194.68
+0.35%
$-- $749,784
Jul 28, 7 AM $194.01
-0.03%
$-- $732,559
Jul 28, 6 AM $194.06
+0.37%
$-- $747,728
Jul 28, 5 AM $193.34
-0.44%
$-- $743,902
Jul 28, 4 AM $194.2
-0.38%
$-- $729,087
Jul 28, 3 AM $194.95
+0.34%
$-- $713,381
Jul 28, 2 AM $194.29
-0.37%
$-- $723,279
Jul 28, 1 AM $195.02
-0.35%
$-- $719,805
Jul 28, 12 AM $195.7
-0.38%
$-- $728,763
Jul 27, 11 PM $196.44
-0.02%
$-- $760,481
Jul 27, 10 PM $196.48
-0.32%
$-- $729,813
Jul 27, 9 PM $197.12
+0.02%
$-- $691,948
Jul 27, 8 PM $197.08
+0.22%
$-- $648,191
Jul 27, 7 PM $196.64
-0.46%
$-- $612,624
Jul 27, 6 PM $197.55
+0.46%
$-- $578,620
Jul 27, 5 PM $196.64
+0.12%
$-- $748,995
Jul 27, 4 PM $196.4
-0.68%
$-- $716,137
Jul 27, 3 PM $197.75
-1.04%
$-- $674,103
Jul 27, 2 PM $199.83
-1.29%
$-- $654,302
Jul 27, 1 PM $202.44
-2.86%
$-- $620,317
Jul 27, 12 PM $208.41
+0.11%
$-- $605,285
Jul 27, 11 AM $208.18
-0.19%
$-- $569,180
Jul 27, 10 AM $208.58
-0.34%
$-- $537,114
Jul 27, 9 AM $209.3
-0.14%
$-- $512,321
Jul 27, 8 AM $209.59
+0.22%
$-- $483,409
Jul 27, 7 AM $209.13
-0.11%
$-- $460,881
Jul 27, 6 AM $209.37
+0.04%
$-- $419,567
Jul 27, 5 AM $209.28
+0.24%
$-- $400,093
Jul 27, 4 AM $208.77
+0.03%
$-- $380,625
Jul 27, 3 AM $208.69
-0.15%
$-- $351,995
Jul 27, 2 AM $208.98
+0.07%
$-- $328,514
Jul 27, 1 AM $208.83
-0.13%
$-- $307,227
Jul 27, 12 AM $209.1
-0.31%
$-- $285,283
Jul 26, 11 PM $209.76
+0.39%
$-- $220,658
Jul 26, 10 PM $208.94
+0.22%
$-- $239,106
Jul 26, 9 PM $208.45
+0.02%
$-- $238,717
Jul 26, 8 PM $208.41
+0.02%
$-- $238,601
Jul 26, 7 PM $208.37
-0.08%
$-- $238,615
Jul 26, 6 PM $208.54
+0.12%
$-- $250,543
Jul 26, 5 PM $208.29
+0.00%
$-- $50,301
Jul 26, 4 PM $208.29
+0.12%
$-- $52,753
Jul 26, 3 PM $208.05
+0.10%
$-- $52,455
Jul 26, 2 PM $207.84
+0.00%
$-- $52,365
Jul 26, 1 PM $207.84
-0.12%
$-- $52,827